Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.33 25.37 25.04 25.33 35,903 -0.06(-0.23%)
Jul 29, 2010 25.36 25.45 25.15 25.39 18,474 +0.20(+0.78%)
Jul 28, 2010 25.29 25.39 25.14 25.19 98,839 -0.20(-0.80%)
Jul 27, 2010 25.36 25.40 25.34 25.39 14,355 -0.03(-0.10%)
Jul 26, 2010 25.24 25.42 25.17 25.42 21,564 +0.26(+1.04%)
Jul 23, 2010 25.02 25.20 24.87 25.16 46,641 +0.26(+1.03%)
Jul 22, 2010 24.86 25.00 24.76 24.90 68,047 +0.54(+2.22%)
Jul 21, 2010 24.58 24.83 24.31 24.36 17,055 -0.35(-1.40%)
Jul 20, 2010 24.19 24.71 24.19 24.71 52,263 +0.42(+1.74%)
Jul 19, 2010 24.11 24.29 24.07 24.29 28,011 +0.31(+1.30%)
Jul 16, 2010 23.97 24.35 23.96 23.97 41,726 -0.66(-2.67%)
Jul 15, 2010 24.60 24.64 24.37 24.63 40,110 -0.20(-0.82%)
Jul 14, 2010 24.73 24.87 24.66 24.83 15,616 +0.01(+0.06%)
Jul 13, 2010 24.60 24.82 24.60 24.82 20,937 +0.21(+0.85%)
Jul 12, 2010 24.67 24.67 24.49 24.61 18,620 -0.08(-0.31%)
Jul 09, 2010 24.69 24.69 24.39 24.69 17,608 +0.39(+1.60%)
Jul 08, 2010 24.23 24.31 24.10 24.30 28,236 +0.11(+0.47%)
Jul 07, 2010 23.64 24.18 23.64 24.18 31,817 +0.38(+1.58%)
Jul 06, 2010 24.12 24.23 23.78 23.81 20,884 +0.42(+1.80%)
Jul 02, 2010 23.39 23.56 23.23 23.39 24,757 +0.01(+0.04%)
Jul 01, 2010 23.36 23.43 23.02 23.38 47,432 -0.02(-0.10%)
Jun 30, 2010 23.53 23.81 23.39 23.40 61,431 -0.10(-0.43%)
Jun 29, 2010 23.67 23.95 23.43 23.50 49,640 -0.97(-3.98%)
Jun 25, 2010 24.48 24.58 24.24 24.48 43,126 +0.13(+0.55%)
Jun 24, 2010 24.58 24.59 24.33 24.34 77,616 -0.16(-0.65%)
Jun 23, 2010 24.57 24.69 24.38 24.50 22,607 +0.07(+0.29%)
Jun 22, 2010 24.78 24.78 24.43 24.43 23,674 -0.34(-1.39%)
Jun 21, 2010 25.14 25.14 24.69 24.78 83,130 +0.62(+2.58%)
Jun 18, 2010 24.15 24.34 24.04 24.15 47,926 +0.14(+0.60%)
Jun 17, 2010 24.17 24.17 23.86 24.01 38,494 -0.13(-0.54%)
Jun 16, 2010 24.03 24.25 24.03 24.14 20,479 +0.02(+0.09%)
Jun 15, 2010 23.65 24.12 23.65 24.12 15,048 +0.53(+2.27%)
Jun 14, 2010 23.57 23.92 23.57 23.58 21,385 +0.11(+0.49%)
Jun 11, 2010 23.16 23.47 23.16 23.47 8,339 +0.11(+0.45%)
Jun 10, 2010 22.98 23.37 22.98 23.37 37,080 +0.63(+2.75%)
Jun 09, 2010 22.96 23.13 22.66 22.74 38,912 -0.10(-0.45%)
Jun 08, 2010 22.51 22.85 22.44 22.84 8,768 +0.43(+1.91%)
Jun 07, 2010 22.65 22.84 22.41 22.41 34,894 -0.31(-1.35%)
Jun 04, 2010 22.72 23.10 22.69 22.72 16,845 -0.59(-2.53%)
Jun 03, 2010 23.38 23.52 23.17 23.31 37,312 +0.00(+0.00%)
Jun 02, 2010 22.85 23.31 22.78 23.31 43,632 +0.59(+2.59%)
Jun 01, 2010 22.73 23.12 22.65 22.72 16,794 -0.33(-1.44%)
May 28, 2010 23.05 23.31 23.03 23.05 77,284 -0.38(-1.60%)
May 27, 2010 23.17 23.43 23.07 23.43 12,265 +1.12(+5.02%)
May 26, 2010 22.79 22.80 22.27 22.31 56,231 -0.24(-1.08%)
May 25, 2010 21.96 22.55 21.84 22.55 101,849 -0.33(-1.45%)
May 24, 2010 23.03 23.14 22.88 22.88 21,894 -0.11(-0.46%)
May 21, 2010 22.03 22.99 22.02 22.99 119,219 +0.56(+2.51%)
May 20, 2010 22.35 22.70 22.35 22.43 81,935 -1.13(-4.81%)
May 19, 2010 23.49 23.65 23.27 23.56 28,460 -0.12(-0.50%)
May 18, 2010 24.24 24.27 23.64 23.68 32,385 -0.38(-1.56%)
May 17, 2010 23.99 24.20 23.65 24.05 45,595 -0.10(-0.41%)
May 14, 2010 24.15 24.37 23.92 24.15 32,292 -0.29(-1.20%)
May 13, 2010 24.65 24.77 24.44 24.45 66,011 -0.13(-0.51%)
May 12, 2010 24.42 24.61 24.42 24.57 145,519 +0.11(+0.44%)
May 11, 2010 24.60 24.72 24.45 24.47 23,372 -0.41(-1.63%)
May 10, 2010 24.88 24.88 24.66 24.87 35,621 +1.25(+5.29%)
May 07, 2010 23.87 24.05 23.38 23.62 78,364 +0.13(+0.56%)
May 06, 2010 24.30 24.38 22.85 23.49 108,958 -0.93(-3.83%)
May 05, 2010 24.50 24.71 24.27 24.43 69,200 -0.30(-1.23%)
May 04, 2010 25.16 25.18 24.61 24.73 66,546 -0.89(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.